Silexion Therapeutics Corp - Ordinary Shares (SLXN)
3.4400
+0.0700 (2.08%)
NASDAQ · Last Trade: Oct 25th, 12:01 PM EDT
Historical Prices For Silexion Therapeutics Corp - Ordinary Shares (SLXN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 3.40 | 3.49 | 3.39 | 3.44 | 35,648 | 3.44 |
| 10/23/2025 | 3.38 | 3.48 | 3.30 | 3.37 | 50,605 | 3.37 |
| 10/22/2025 | 3.52 | 3.52 | 3.30 | 3.33 | 119,656 | 3.33 |
| 10/21/2025 | 3.64 | 3.64 | 3.52 | 3.54 | 29,863 | 3.54 |
| 10/20/2025 | 3.58 | 3.65 | 3.52 | 3.64 | 55,738 | 3.64 |
| 10/17/2025 | 3.52 | 3.61 | 3.43 | 3.52 | 61,618 | 3.52 |
| 10/16/2025 | 3.75 | 3.82 | 3.51 | 3.56 | 58,059 | 3.56 |
| 10/15/2025 | 3.78 | 3.82 | 3.66 | 3.75 | 58,543 | 3.75 |
| 10/14/2025 | 3.69 | 3.80 | 3.68 | 3.78 | 45,596 | 3.78 |
| 10/13/2025 | 3.89 | 3.94 | 3.71 | 3.73 | 60,055 | 3.73 |
| 10/10/2025 | 4.02 | 4.07 | 3.82 | 3.88 | 107,961 | 3.88 |
| 10/09/2025 | 4.02 | 4.06 | 3.96 | 4.00 | 40,193 | 4.00 |
| 10/08/2025 | 3.90 | 4.20 | 3.98 | 3.98 | 186,579 | 3.98 |
| 10/07/2025 | 3.94 | 3.95 | 3.77 | 3.86 | 80,287 | 3.86 |
| 10/06/2025 | 3.93 | 3.98 | 3.85 | 3.87 | 71,685 | 3.87 |
| 10/03/2025 | 3.73 | 4.26 | 3.73 | 3.93 | 331,457 | 3.93 |
| 10/02/2025 | 3.83 | 3.94 | 3.74 | 3.77 | 160,596 | 3.77 |
| 10/01/2025 | 3.40 | 3.84 | 3.35 | 3.79 | 488,097 | 3.79 |
| 9/30/2025 | 3.71 | 3.78 | 3.25 | 3.40 | 5,610,672 | 3.40 |
| 9/29/2025 | 3.50 | 3.57 | 3.34 | 3.39 | 198,326 | 3.39 |
| 9/26/2025 | 3.80 | 3.80 | 3.60 | 3.68 | 65,489 | 3.68 |
| 9/25/2025 | 3.85 | 3.90 | 3.66 | 3.77 | 109,258 | 3.77 |
| 9/24/2025 | 3.53 | 3.86 | 3.53 | 3.85 | 143,662 | 3.85 |
| 9/23/2025 | 3.71 | 3.71 | 3.51 | 3.60 | 96,130 | 3.60 |
| 9/22/2025 | 3.60 | 3.78 | 3.54 | 3.63 | 230,857 | 3.63 |
| 9/19/2025 | 3.61 | 3.72 | 3.49 | 3.50 | 124,910 | 3.50 |
| 9/18/2025 | 3.57 | 3.62 | 3.43 | 3.61 | 145,849 | 3.61 |
| 9/17/2025 | 3.50 | 3.62 | 3.37 | 3.57 | 257,988 | 3.57 |
| 9/16/2025 | 3.65 | 3.66 | 3.44 | 3.53 | 246,490 | 3.53 |
| 9/15/2025 | 4.07 | 4.09 | 3.55 | 3.61 | 529,171 | 3.61 |
| 9/12/2025 | 4.63 | 4.69 | 3.94 | 4.07 | 1,165,474 | 4.07 |
| 9/11/2025 | 6.16 | 7.77 | 4.50 | 4.93 | 17,845,123 | 4.93 |
| 9/10/2025 | 5.48 | 5.48 | 4.43 | 4.49 | 165,693 | 4.49 |
| 9/09/2025 | 7.09 | 7.09 | 4.83 | 5.06 | 193,136 | 5.06 |
| 9/08/2025 | 7.06 | 7.48 | 6.76 | 7.10 | 25,114 | 7.10 |
| 9/05/2025 | 7.10 | 7.24 | 7.00 | 7.15 | 11,105 | 7.15 |
| 9/04/2025 | 7.59 | 7.62 | 7.00 | 7.00 | 20,147 | 7.00 |
| 9/03/2025 | 7.42 | 7.60 | 7.14 | 7.14 | 15,606 | 7.14 |
| 9/02/2025 | 7.32 | 7.59 | 7.20 | 7.21 | 9,481 | 7.21 |
| 8/29/2025 | 7.73 | 8.00 | 7.20 | 7.32 | 19,058 | 7.32 |
| 8/28/2025 | 7.22 | 7.83 | 7.19 | 7.74 | 31,873 | 7.74 |
| 8/27/2025 | 7.10 | 7.29 | 7.10 | 7.26 | 16,944 | 7.26 |
| 8/26/2025 | 7.10 | 7.36 | 7.02 | 7.20 | 12,458 | 7.20 |
| 8/25/2025 | 7.15 | 7.32 | 7.11 | 7.13 | 21,703 | 7.13 |
| 8/22/2025 | 6.80 | 7.22 | 6.66 | 7.18 | 26,379 | 7.18 |
| 8/21/2025 | 6.90 | 6.90 | 6.51 | 6.80 | 27,799 | 6.80 |
| 8/20/2025 | 7.25 | 7.25 | 6.55 | 6.82 | 28,349 | 6.82 |
| 8/19/2025 | 7.34 | 7.40 | 7.02 | 7.12 | 13,920 | 7.12 |
| 8/18/2025 | 7.38 | 7.48 | 7.01 | 7.48 | 13,928 | 7.48 |
| 8/15/2025 | 7.39 | 7.42 | 7.16 | 7.24 | 10,872 | 7.24 |
| 8/14/2025 | 7.20 | 7.53 | 7.20 | 7.36 | 14,421 | 7.36 |
| 8/13/2025 | 7.42 | 7.42 | 7.16 | 7.40 | 38,115 | 7.40 |
| 8/12/2025 | 7.79 | 7.79 | 7.11 | 7.25 | 40,915 | 7.25 |
| 8/11/2025 | 8.29 | 8.29 | 7.20 | 7.60 | 54,109 | 7.60 |
| 8/08/2025 | 8.59 | 8.59 | 8.20 | 8.23 | 17,952 | 8.23 |
| 8/07/2025 | 8.44 | 8.60 | 7.09 | 8.58 | 29,682 | 8.58 |
| 8/06/2025 | 8.89 | 8.98 | 8.25 | 8.31 | 36,815 | 8.31 |
| 8/05/2025 | 9.00 | 9.04 | 8.77 | 8.86 | 34,795 | 8.86 |
| 8/04/2025 | 9.46 | 9.46 | 8.60 | 9.04 | 95,226 | 9.04 |
| 8/01/2025 | 11.10 | 11.10 | 7.82 | 9.28 | 360,345 | 9.28 |
| 7/31/2025 | 11.28 | 22.36 | 11.28 | 14.94 | 2,067,160 | 14.94 |
| 7/30/2025 | 12.45 | 13.90 | 11.01 | 11.32 | 30,566 | 11.32 |
| 7/29/2025 | 12.80 | 14.45 | 11.76 | 12.41 | 43,134 | 12.41 |
| 7/28/2025 | 0.88 | 0.89 | 0.85 | 0.88 | 249,111 | 13.13 |
| 7/25/2025 | 0.85 | 0.88 | 0.83 | 0.86 | 157,876 | 12.95 |